Copart, Inc. (DE)
CPRT · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 20, 2026 | $33.49 | $34.63 | $33.42 | $34.33 | +1.42% | 10.80M |
| Aug 19, 2026 | $31.64 | $33.88 | $31.55 | $33.85 | +7.43% | 13.73M |
| Aug 18, 2026 | $32.02 | $33.55 | $30.90 | $31.51 | -0.60% | 17.67M |
| Aug 17, 2026 | $31.33 | $32.15 | $31.28 | $31.70 | +0.28% | 19.66M |
| Aug 14, 2026 | $29.70 | $31.74 | $29.60 | $31.61 | +7.55% | 17.36M |
| Aug 13, 2026 | $29.18 | $29.69 | $28.85 | $29.39 | +1.38% | 8.14M |
| Aug 12, 2026 | $29.08 | $29.20 | $28.68 | $28.99 | -1.39% | 8.44M |
| Aug 11, 2026 | $29.30 | $29.66 | $29.19 | $29.40 | -0.64% | 8.29M |
| Aug 10, 2026 | $29.36 | $29.67 | $28.94 | $29.59 | -0.24% | 8.89M |
| Aug 7, 2026 | $28.71 | $29.86 | $28.70 | $29.66 | +2.24% | 7.80M |
| Aug 6, 2026 | $28.87 | $29.08 | $28.55 | $29.01 | +0.35% | 7.01M |
| Aug 5, 2026 | $29.71 | $29.71 | $28.57 | $28.91 | -1.67% | 9.99M |
| Aug 4, 2026 | $29.05 | $29.47 | $28.83 | $29.40 | +0.17% | 9.41M |
| Aug 3, 2026 | $29.60 | $30.07 | $29.06 | $29.35 | +0.79% | 10.74M |
| Jul 31, 2026 | $29.00 | $29.24 | $28.78 | $29.12 | -1.51% | 8.53M |
| Jul 30, 2026 | $30.26 | $30.26 | $28.86 | $29.57 | -4.07% | 10.21M |
| Jul 29, 2026 | $30.62 | $31.42 | $30.20 | $30.82 | +0.42% | 14.55M |
| Jul 28, 2026 | $30.44 | $31.20 | $30.44 | $30.69 | +3.02% | 17.19M |
| Jul 27, 2026 | $28.36 | $29.94 | $28.21 | $29.79 | +6.62% | 25.96M |
| Jul 24, 2026 | $27.30 | $28.13 | $27.14 | $27.94 | +2.72% | 10.44M |
| Jul 23, 2026 | $27.10 | $27.23 | $26.81 | $27.20 | +0.11% | 11.72M |
| Jul 22, 2026 | $27.49 | $27.60 | $26.98 | $27.17 | 0.00% | 7.69M |
| Jul 21, 2026 | $26.95 | $27.22 | $26.85 | $27.17 | -1.16% | 11.10M |
| Jul 20, 2026 | $27.73 | $27.73 | $27.19 | $27.49 | -0.43% | 9.09M |
| Jul 17, 2026 | $28.65 | $28.76 | $27.36 | $27.61 | -2.40% | 12.76M |
| Jul 16, 2026 | $27.33 | $28.33 | $27.32 | $28.29 | +3.70% | 14.06M |
| Jul 15, 2026 | $27.64 | $28.10 | $27.23 | $27.28 | -0.87% | 12.46M |
| Jul 14, 2026 | $27.45 | $27.97 | $27.31 | $27.52 | +0.27% | 9.61M |
| Jul 13, 2026 | $27.64 | $27.91 | $27.29 | $27.45 | -0.25% | 10.82M |
| Jul 10, 2026 | $28.42 | $28.57 | $27.49 | $27.52 | -2.88% | 9.14M |
| Jul 9, 2026 | $28.50 | $28.62 | $27.81 | $28.33 | -0.91% | 11.01M |
| Jul 8, 2026 | $29.31 | $29.37 | $28.53 | $28.59 | -2.32% | 14.05M |
| Jul 7, 2026 | $29.72 | $29.92 | $29.17 | $29.27 | +0.10% | 9.65M |
| Jul 6, 2026 | $29.98 | $30.44 | $28.84 | $29.24 | -2.57% | 13.06M |
| Jul 2, 2026 | $29.03 | $30.02 | $28.55 | $30.01 | +4.24% | 14.73M |
| Jul 1, 2026 | $28.73 | $29.21 | $28.46 | $28.79 | +2.13% | 15.18M |
| Jun 30, 2026 | $28.19 | $28.52 | $27.85 | $28.19 | +0.32% | 21.15M |
| Jun 29, 2026 | $30.32 | $30.53 | $28.08 | $28.10 | -8.02% | 18.10M |
| Jun 26, 2026 | $30.30 | $30.84 | $30.24 | $30.55 | +1.66% | 30.45M |
| Jun 25, 2026 | $29.80 | $30.93 | $29.80 | $30.05 | -1.15% | 7.40M |
| Jun 24, 2026 | $29.82 | $30.61 | $29.69 | $30.40 | +2.70% | 9.55M |
| Jun 23, 2026 | $29.83 | $30.06 | $29.52 | $29.60 | +0.41% | 9.92M |
| Jun 22, 2026 | $29.81 | $29.92 | $29.41 | $29.48 | -2.48% | 12.44M |
| Jun 18, 2026 | $29.55 | $30.29 | $29.46 | $30.23 | +2.41% | 30.77M |
| Jun 17, 2026 | $30.44 | $30.79 | $29.50 | $29.52 | -3.97% | 12.94M |
| Jun 16, 2026 | $30.38 | $30.90 | $30.38 | $30.74 | +1.45% | 10.94M |
| Jun 15, 2026 | $31.03 | $31.03 | $30.09 | $30.30 | -1.46% | 13.35M |
| Jun 12, 2026 | $31.06 | $31.15 | $30.45 | $30.75 | -1.00% | 8.87M |
| Jun 11, 2026 | $31.40 | $31.44 | $30.87 | $31.06 | -0.96% | 9.46M |
| Jun 10, 2026 | $31.40 | $31.56 | $30.75 | $31.36 | +0.16% | 11.27M |
| Jun 9, 2026 | $30.89 | $31.62 | $30.65 | $31.31 | +1.46% | 10.06M |
| Jun 8, 2026 | $30.81 | $31.36 | $30.47 | $30.86 | -0.32% | 8.16M |
| Jun 5, 2026 | $31.06 | $31.35 | $30.64 | $30.96 | +0.62% | 12.37M |
| Jun 4, 2026 | $30.89 | $31.76 | $30.64 | $30.77 | +1.38% | 10.08M |
| Jun 3, 2026 | $30.62 | $30.78 | $29.97 | $30.35 | -1.65% | 9.67M |
| Jun 2, 2026 | $31.99 | $32.00 | $30.44 | $30.86 | -4.52% | 10.90M |
| Jun 1, 2026 | $32.71 | $32.95 | $31.95 | $32.32 | -1.37% | 9.29M |
| May 29, 2026 | $33.12 | $33.55 | $32.73 | $32.77 | -1.53% | 16.92M |
| May 28, 2026 | $32.85 | $33.28 | $32.47 | $33.28 | +1.31% | 10.35M |
| May 27, 2026 | $33.38 | $34.05 | $32.83 | $32.85 | — | 9.92M |
